順達 (3211)-富邦-仁愛券商分點個股進出

台股 » 個股 » 順達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

順達

(3211)

可現股當沖

股價
94.8
漲跌
▲0.6
漲幅
+0.64%
成交量
1,391張
產業
上櫃電腦及週邊類股
437人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

順達 (3211)籌碼相關－富邦-仁愛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	10	95.00	0	0.00	94.80	10	1,786	0.56%
2024/05/06	18	94.33	36	94.36	94.20	-18	1,779	-1.01%
2024/05/03	7.2	95.69	33.1	95.66	95.30	-25.9	1,764	-1.47%
2024/05/02	6	96.62	1.2	97.53	96.90	4.8	1,793	0.27%
2024/04/30	6	97.43	22.3	96.97	97.20	-16.3	1,776	-0.92%
2024/04/29	0	90.50	13.4	91.80	93.20	-13.4	1,663	-0.80%
2024/04/26	7	90.57	22.1	89.50	90.20	-15.1	1,621	-0.93%
2024/04/25	2	87.60	0	0.00	89.00	2	1,606	0.12%
2024/04/24	0.1	87.60	4	87.85	88.20	-4	1,602	-0.25%
2024/04/23	2	86.45	2	87.00	87.00	0	1,604	0.00%
2024/04/22	3.3	86.15	6	86.22	86.00	-2.7	1,609	-0.17%
2024/04/19	26	87.48	41	87.52	87.30	-15	1,608	-0.93%
2024/04/18	1.1	88.02	12	88.02	88.30	-10.9	1,600	-0.68%
2024/04/17	15	87.57	1.2	86.89	87.40	13.9	1,609	0.86%
2024/04/16	5.2	85.63	6	85.63	85.70	-0.8	1,606	-0.05%
2024/04/15	6.2	86.86	2	87.05	86.80	4.2	1,604	0.26%
2024/04/12	1.3	88.28	9	88.30	88.20	-7.8	1,598	-0.48%
2024/04/11	15.4	86.86	4.3	87.14	87.00	11.1	1,606	0.69%
2024/04/10	7.2	91.87	3	91.70	91.80	4.2	1,560	0.27%
2024/04/09	11	92.24	21	91.77	92.00	-10	1,527	-0.65%
2024/04/08	8.4	92.82	1	93.70	92.70	7.4	1,499	0.49%
2024/04/03	0	94.20	1	94.20	94.00	-1	1,475	-0.07%
2024/04/02	1.1	93.27	4	93.28	93.70	-2.9	1,477	-0.20%
2024/04/01	5	94.50	0	0.00	94.00	5	1,498	0.33%
2024/03/29	5	94.70	19	94.32	94.40	-14	1,554	-0.90%
2024/03/28	1.1	94.16	16.1	94.42	95.00	-15	1,618	-0.93%
2024/03/27	5	93.68	42	93.85	94.30	-37	1,618	-2.29%
2024/03/26	9.3	92.44	29	92.10	92.60	-19.7	1,606	-1.23%
2024/03/25	3	93.10	0	0.00	93.10	3	1,696	0.18%
2024/03/22	2.2	91.65	2	92.05	92.80	0.2	1,725	0.01%
2024/03/21	22.1	92.83	20	92.74	92.80	2	1,764	0.12%
2024/03/20	3	92.33	4	92.98	92.20	-1	1,851	-0.05%
2024/03/19	47.6	93.26	27	93.44	93.20	20.6	2,000	1.03%
2024/03/18	3	91.50	20	90.50	91.50	-17	1,997	-0.85%
2024/03/15	13.1	90.05	1	90.80	90.80	12.1	1,997	0.60%
2024/03/14	3	89.83	5.1	89.78	89.90	-2.1	2,027	-0.10%
2024/03/13	18	90.17	13	90.06	90.40	5	2,002	0.25%
2024/03/12	8	89.61	16	89.81	89.40	-8	1,950	-0.41%
2024/03/11	7	87.70	4.1	87.50	88.00	3	1,912	0.15%
2024/03/08	12.2	87.55	18.1	88.94	87.80	-6	1,884	-0.32%
2024/03/07	22.5	87.62	141	87.02	88.30	-118.5	1,781	-6.65%	大賣/鉅額交易
2024/03/06	8	84.95	253	84.71	84.90	-245	1,677	-14.60%	大賣/鉅額交易
2024/03/05	1	82.70	0	0.00	83.50	1	1,617	0.06%
2024/03/04	2.1	82.71	0	0.00	82.80	2.1	1,601	0.13%
2024/03/01	4	82.88	0	0.00	83.00	4	1,588	0.25%
2024/02/29	7	81.49	5	81.12	81.30	2	1,574	0.13%
2024/02/27	9.6	82.91	0	0.00	82.10	9.6	1,555	0.62%
2024/02/26	3	83.37	6	84.00	83.40	-3	1,538	-0.19%
2024/02/23	2.1	83.13	1	83.40	83.10	1.1	1,532	0.07%
2024/02/22	20.1	83.60	3	83.20	83.40	17.1	1,523	1.12%
2024/02/21	11	83.55	0	0.00	83.90	11	1,509	0.73%
2024/02/20	0.1	84.90	0	0.00	83.80	0.1	1,500	0.01%
2024/02/19	0.1	84.60	0	0.00	84.80	0.1	1,488	0.00%
2024/02/16	1	84.40	10	83.88	84.30	-9	1,479	-0.61%
2024/02/15	10	83.92	1	83.40	83.60	9	1,462	0.62%
2024/02/05	0	0.00	4	84.70	84.30	-4	1,447	-0.28%
2024/02/02	1	84.40	0	0.00	84.30	1	1,436	0.07%
2024/02/01	0.1	83.60	0	0.00	84.10	0.1	1,431	0.00%
2024/01/31	3	83.47	8	83.30	83.20	-5	1,424	-0.35%
2024/01/30	10.1	84.32	0	0.00	84.10	10.1	1,416	0.71%
2024/01/29	100	84.30	8	84.70	84.90	92	1,409	6.53%
2024/01/26	4.2	86.31	0	0.00	85.60	4.2	1,395	0.30%
2024/01/25	30	87.78	17	87.92	87.40	13	1,380	0.94%
2024/01/24	100	85.00	0	0.00	85.00	100	1,330	7.52%
2024/01/23	1.1	85.52	0	0.00	85.70	1.1	1,324	0.08%
2024/01/18	1	84.70	1	84.70	85.10	0	1,307	0.00%
2024/01/17	1	85.20	0	0.00	84.60	1	1,304	0.08%
2024/01/15	0	0.00	2	86.40	86.30	-2	1,285	-0.16%
2024/01/12	1	85.10	0	0.00	85.20	1	1,277	0.08%
2024/01/11	5	83.32	0	0.00	84.40	5	1,270	0.39%
2024/01/10	2	84.60	0	0.00	84.30	2	1,247	0.16%
2024/01/09	1	85.30	0	0.00	85.10	1	1,240	0.08%
2024/01/05	4.1	85.37	15	86.06	85.10	-10.9	1,217	-0.90%
2024/01/04	10	87.10	2	86.60	86.30	8	1,191	0.67%
2024/01/03	2.1	87.76	0.2	88.40	87.70	1.9	1,173	0.16%
2024/01/02	3	89.63	0	0.00	88.80	3	1,162	0.26%
2023/12/29	17	89.74	3.1	89.97	89.90	13.9	1,142	1.22%
2023/12/28	0	0.00	15	90.17	90.00	-15	1,130	-1.33%
2023/12/27	1.1	90.09	16	90.00	90.50	-14.9	1,114	-1.34%
2023/12/26	49	88.40	5	87.64	88.90	44	1,072	4.11%
2023/12/25	39.8	89.43	6.1	89.29	89.10	33.7	1,001	3.36%
2023/12/22	16	99.01	2	98.75	98.90	14	904	1.55%
2023/12/21	15.1	98.29	2	97.95	98.00	13.1	879	1.48%
2023/12/20	63.2	100.77	110.7	99.05	99.80	-47.5	850	-5.59%	大賣/
2023/12/19	6	97.05	2	97.30	96.40	4	715	0.56%
2023/12/18	7	95.09	32.3	95.85	98.00	-25.3	670	-3.77%
2023/12/15	21	97.70	126.1	97.01	96.60	-105.1	600	-17.49%	大賣/鉅額交易
2023/12/14	23.2	95.39	73.5	92.24	96.50	-50.4	495	-10.16%
2023/12/13	8	87.11	6	87.27	88.60	2	318	0.63%
2023/12/12	11	85.87	6	85.97	85.50	5	273	1.83%
2023/12/11	137	85.60	85.4	85.16	87.50	51.7	248	20.75%	大買/
2023/12/07	0	81.70	0	0.00	81.40	0	181	0.00%
2023/12/06	1	81.60	0	0.00	81.80	1	180	0.56%
2023/11/30	50	80.76	31	80.70	80.50	19	178	10.67%
2023/11/29	2	80.40	0	0.00	80.40	2	175	1.14%
2023/11/27	0	0.00	2	80.50	80.30	-2	175	-1.14%
2023/11/16	0	0.00	1.1	80.10	80.00	-1.1	167	-0.63%
2023/11/08	3	79.33	0	79.10	79.00	3	169	1.75%
2023/11/06	0	0.00	1	79.20	79.00	-1	170	-0.59%
2023/11/02	1	78.50	0	0.00	78.30	1	171	0.58%
2023/11/01	0	0.00	2	78.20	78.20	-2	173	-1.15%
2023/10/31	2	78.50	0	0.00	78.50	2	173	1.15%
2023/10/30	1	79.10	0	0.00	78.80	1	176	0.57%
2023/10/18	0	0.00	1	78.70	78.80	-1	208	-0.48%
2023/10/16	0	0.00	0.1	79.80	79.40	-0.1	213	-0.05%
2023/10/13	4	79.65	0	0.00	79.50	4	217	1.84%
2023/10/11	1.1	79.31	0	0.00	79.30	1.1	224	0.47%
2023/10/06	1	80.10	0	0.00	80.20	1	224	0.45%
2023/10/04	0.1	80.60	0	0.00	80.70	0.1	225	0.02%
2023/10/03	0	0.00	3	80.70	80.60	-3	228	-1.31%
2023/09/28	17	80.61	0	0.00	80.30	17	234	7.24%
2023/09/27	6	80.60	0	0.00	80.30	6	238	2.52%
2023/09/26	3	80.70	0	0.00	80.60	3	243	1.23%
2023/09/22	10	80.70	0	0.00	81.00	10	245	4.08%
2023/09/21	1.1	80.52	2	80.80	81.00	-1	246	-0.39%
2023/09/20	1	81.80	0	0.00	81.20	1	245	0.41%
2023/09/15	0	0.00	2	82.20	82.20	-2	246	-0.81%
2023/09/14	1	82.60	1	82.60	82.80	0	242	0.00%
2023/09/13	1	81.20	0	0.00	81.40	1	236	0.42%
2023/09/12	0.1	80.80	1	81.20	80.80	-0.9	239	-0.38%
2023/09/11	0	0.00	1	80.90	80.80	-1	242	-0.41%
2023/09/08	1	81.00	0.3	81.10	81.00	0.7	244	0.29%
2023/09/07	1	81.20	6	81.38	81.30	-5	249	-2.01%
2023/09/06	1	81.70	0	0.00	81.60	1	253	0.39%
2023/09/05	1	81.00	0	0.00	81.00	1	251	0.40%
2023/09/04	4	80.50	3	80.47	80.70	1	257	0.39%
2023/08/30	1	80.00	0	0.00	80.00	1	273	0.38%
2023/08/29	0	79.50	0	0.00	79.30	0	275	0.02%
2023/08/28	0	79.40	0	0.00	79.20	0	279	0.00%
2023/08/24	0	0.00	1	79.40	79.30	-1	290	-0.34%
2023/08/23	1	79.00	0	0.00	79.30	1	292	0.34%
2023/08/21	0	79.40	1	79.30	79.30	-1	295	-0.32%
2023/08/18	1.1	79.21	1	79.90	79.20	0.1	297	0.02%
2023/08/17	1	79.80	0	0.00	79.90	1	297	0.34%
2023/08/15	1	79.90	2	79.75	79.60	-1	297	-0.34%
2023/08/14	0.4	79.90	0	0.00	80.20	0.4	300	0.13%
2023/08/11	2	80.70	0	0.00	80.80	2	298	0.67%
2023/08/10	1	80.50	0	0.00	80.80	1	298	0.33%
2023/08/09	2	81.15	1	81.40	81.00	1	297	0.34%
2023/08/08	0.4	80.70	0	0.00	80.10	0.4	289	0.14%
2023/08/04	0	0.00	0.2	80.70	80.50	-0.2	294	-0.05%
2023/08/02	0	0.00	0	80.90	80.60	0	293	-0.01%
2023/08/01	0	0.00	0.1	80.40	80.40	-0.1	291	-0.03%
2023/07/31	1	80.40	2	81.00	80.40	-1	290	-0.34%
2023/07/28	1	80.40	0	0.00	80.10	1	286	0.35%
2023/07/27	0.1	80.80	3	81.10	80.80	-2.9	281	-1.03%
2023/07/21	0	0.00	1	80.10	80.40	-1	267	-0.37%
2023/07/14	2	78.30	0	0.00	78.30	2	267	0.75%
2023/07/13	0	0.00	0.3	78.80	78.20	-0.3	266	-0.10%
2023/07/11	0	0.00	1	78.80	78.80	-1	269	-0.37%
2023/07/05	5	79.80	0	0.00	79.50	5	288	1.73%
2023/07/04	0	0.00	0.1	80.00	79.80	-0.1	331	-0.03%
2023/06/30	1	79.00	0	0.00	79.20	1	370	0.27%
2023/06/21	0	0.00	2	78.80	78.80	-2	402	-0.50%
2023/06/20	0.1	78.80	0	0.00	79.00	0.1	406	0.02%
2023/06/19	1	79.50	0	0.00	79.00	1	415	0.24%
2023/06/15	0	0.00	2	80.30	80.10	-2	417	-0.48%
2023/06/14	0	0.00	1	80.60	80.40	-1	420	-0.24%
2023/06/12	0	80.00	0	0.00	80.00	0	424	0.00%
2023/06/09	1	81.20	0	0.00	81.50	1	424	0.24%
2023/06/08	5	81.38	3.5	81.56	81.40	1.5	427	0.35%
2023/06/07	1	80.40	2	80.50	81.00	-1	428	-0.23%
2023/06/06	0	79.70	0	0.00	79.70	0	437	0.00%
2023/06/02	1	79.00	0	0.00	79.00	1	464	0.22%
2023/05/29	0	0.00	0.2	77.80	77.80	-0.2	456	-0.03%
2023/05/25	2	77.60	0	0.00	77.60	2	467	0.43%
2023/05/24	0	0.00	5	77.30	77.60	-5	465	-1.07%
2023/05/23	0	0.00	10	77.62	77.40	-10	464	-2.15%
2023/05/22	0	0.00	10	77.20	77.40	-10	463	-2.16%
2023/05/16	1	75.70	0	0.00	75.60	1	458	0.22%
2023/05/15	0	76.00	0	0.00	75.60	0	457	0.00%
2023/05/12	3	76.10	1	76.00	75.90	2	456	0.44%
2023/05/09	7	77.50	7	77.50	76.90	0	457	0.00%
2023/05/08	0.1	77.00	0	0.00	77.00	0.1	460	0.01%
2023/05/05	1	77.40	0	0.00	77.00	1	461	0.22%
2023/05/03	0	0.00	2	76.75	77.00	-2	466	-0.43%
2023/05/02	0	0.00	1	76.20	76.60	-1	467	-0.21%
2023/04/28	0	0.00	2	76.00	76.20	-2	469	-0.43%
2023/04/26	0	0.00	1	74.60	75.20	-1	469	-0.21%
2023/04/20	3	77.00	0	0.00	77.00	3	463	0.65%
2023/04/14	1	78.40	0	0.00	77.80	1	451	0.22%
2023/04/13	0	0.00	1	77.20	77.70	-1	446	-0.22%
2023/04/11	1	77.81	0	0.00	78.10	1	436	0.24%
2023/04/10	1	76.80	1	77.00	76.90	0	427	0.00%
2023/04/07	5.3	76.56	3.1	76.84	77.00	2.1	414	0.52%
2023/04/06	2.1	82.40	3	82.03	82.20	-0.9	367	-0.24%
2023/03/31	1	82.50	0	0.00	82.70	1	338	0.30%
2023/03/30	2	82.70	1	83.00	83.00	1	323	0.31%
2023/03/28	1	82.30	1	81.50	81.70	0	305	0.00%
2023/03/24	1	82.40	11	82.75	82.20	-10	292	-3.42%
2023/03/23	0	82.70	0	0.00	82.50	0	285	0.00%
2023/03/22	6	82.60	1	82.60	82.60	5	279	1.79%
2023/03/21	6	81.70	10	81.55	81.40	-4	269	-1.48%
2023/03/20	10	81.12	0	0.00	81.30	10	264	3.78%
2023/03/17	5	80.68	0	0.00	80.30	5	260	1.92%
2023/03/16	5	81.00	1	79.90	79.80	4	254	1.57%
2023/03/15	0	0.00	1	83.00	81.30	-1	248	-0.40%
2023/03/14	0	82.30	2	82.50	82.50	-2	245	-0.81%
2023/03/10	0	0.00	4	83.00	82.40	-4	236	-1.69%
2023/03/09	8	84.14	3	83.90	84.00	5	227	2.20%
2023/03/08	4	83.70	3	82.67	84.10	1	214	0.47%
2023/03/03	1	80.40	0	0.00	80.40	1	175	0.57%
2023/03/01	5	81.18	0	0.00	80.70	5	173	2.88%
2023/02/24	0	0.00	1	81.90	81.90	-1	167	-0.60%
2023/02/23	0	0.00	5	79.60	79.70	-5	154	-3.23%
2023/02/22	0	0.00	1	79.00	79.10	-1	152	-0.66%
2023/02/20	0.1	79.10	20	78.81	79.00	-19.9	155	-12.79%
2023/02/17	0	0.00	10	78.92	78.80	-10	154	-6.47%
2023/02/16	6	79.10	3	79.07	79.10	3	154	1.94%
2023/02/14	5	79.00	1	79.40	79.70	4	157	2.53%
2023/02/13	5	78.60	0	0.00	79.00	5	164	3.04%
2023/02/10	0	0.00	1	79.00	79.00	-1	165	-0.60%
2023/02/06	4	77.63	0	0.00	77.80	4	155	2.57%
2023/02/03	3	77.20	0	0.00	77.70	3	153	1.96%
2023/02/02	0.1	77.10	1	77.50	77.50	-0.9	149	-0.60%
2023/02/01	1	76.50	0	0.00	76.60	1	145	0.69%
2023/01/31	2	76.70	0	0.00	76.60	2	141	1.42%
2023/01/11	2	75.65	0	0.00	75.80	2	133	1.50%
2023/01/09	2	74.40	1	74.50	74.40	1	130	0.77%
2023/01/06	1	74.30	0	0.00	74.00	1	130	0.77%
2022/12/30	14	73.00	0	0.00	73.00	14	136	10.23%
2022/12/28	0	73.90	0	0.00	73.00	0	136	0.00%
2022/12/23	0	0.00	1	72.50	73.10	-1	138	-0.72%
2022/12/19	0	77.50	0	0.00	74.80	0	144	0.00%
2022/12/16	1	75.20	0	0.00	74.80	1	145	0.69%
2022/12/14	0	0.00	1	75.10	75.00	-1	146	-0.68%
2022/11/30	0	0.00	3	75.07	74.50	-3	147	-2.04%
2022/11/25	0	0.00	1	73.60	73.10	-1	148	-0.67%
2022/11/24	1	73.30	0	0.00	73.90	1	149	0.67%
2022/11/23	0	0.00	5	72.50	72.90	-5	147	-3.40%
2022/11/17	0	0.00	10	73.18	73.20	-10	149	-6.69%
2022/11/16	1	72.10	3	72.47	72.10	-2	149	-1.34%
2022/11/15	1	72.10	0	0.00	72.40	1	150	0.66%
2022/11/14	12	71.80	16	71.81	72.30	-4	155	-2.57%
2022/11/11	0	0.00	3	72.50	72.10	-3	156	-1.92%
2022/11/10	0	71.90	2	71.30	72.00	-2	155	-1.28%
2022/11/09	3	71.13	11	71.02	70.20	-8	153	-5.20%
2022/11/08	1	72.60	5	72.30	72.20	-4	149	-2.68%
2022/11/03	0	0.00	1	71.10	71.30	-1	162	-0.62%
2022/11/02	0	0.00	11	70.40	70.80	-11	163	-6.72%
2022/10/31	5	68.30	0	0.00	68.40	5	163	3.05%
2022/10/28	0	68.70	0	0.00	68.00	0	166	0.00%
2022/10/27	0	0.00	1	67.60	68.40	-1	167	-0.60%
2022/10/26	0	0.00	7	67.97	67.60	-7	169	-4.12%
2022/10/25	0	0.00	11	68.12	68.90	-11	169	-6.47%
2022/10/20	1	68.50	0	0.00	69.20	1	176	0.57%
2022/10/18	0	0.00	11	69.27	70.00	-11	177	-6.19%
2022/10/17	0	0.00	11	68.35	69.40	-11	177	-6.18%
2022/10/13	10	68.58	0	0.00	68.20	10	181	5.52%
2022/10/12	1	69.71	0	0.00	70.40	1	182	0.57%
2022/10/11	1	71.30	0	0.00	70.60	1	184	0.54%
2022/10/05	1.1	72.06	4	71.95	71.80	-2.9	187	-1.53%
2022/10/04	0	0.00	1	71.60	71.80	-1	189	-0.53%
2022/10/03	3	70.60	1	71.00	70.60	2	190	1.05%
2022/09/28	25	69.84	1	69.70	69.10	24	199	12.00%
2022/09/26	15	72.29	1	73.40	72.20	14	203	6.90%
2022/09/20	0	0.00	1	75.10	75.00	-1	221	-0.45%
2022/09/19	1	74.70	0	0.00	75.00	1	224	0.44%
2022/09/16	0	0.00	4	75.80	75.50	-4	227	-1.76%
2022/09/15	1	76.70	0	0.00	76.50	1	229	0.44%
2022/09/07	0	0.00	0	74.90	75.00	0	246	0.00%
2022/09/05	1	77.00	0	0.00	76.60	1	244	0.41%
2022/09/01	1	79.50	0	0.00	78.60	1	247	0.40%
2022/08/30	0	0.00	2	78.50	78.50	-2	249	-0.80%
2022/08/29	0	0.00	1	78.50	78.30	-1	250	-0.40%
2022/08/26	0	80.00	0	0.00	79.60	0	250	0.01%
2022/08/25	1	79.60	0	0.00	79.40	1	254	0.39%
2022/08/24	0	0.00	1	79.60	79.30	-1	257	-0.39%
2022/08/23	1	79.70	2	79.60	79.90	-1	258	-0.39%
2022/08/22	3	79.43	1	79.50	79.30	2	260	0.77%
2022/08/19	3	79.63	1	79.30	79.90	2	260	0.77%
2022/08/18	0	0.00	3	76.83	78.20	-3	258	-1.16%
2022/08/17	1	77.70	1	77.20	77.20	0	259	0.00%
2022/08/16	1	78.60	1	78.50	78.00	0	260	0.00%
2022/08/15	3	78.97	4	78.60	79.00	-1	261	-0.38%
2022/08/12	0.5	79.00	0	0.00	78.60	0.5	264	0.19%
2022/08/11	0	0.00	15	77.77	77.90	-15	268	-5.58%
2022/08/09	0	73.70	1	74.50	74.50	-1	272	-0.35%
2022/08/08	1	73.10	0	0.00	73.40	1	276	0.36%
2022/08/03	2	73.50	0	0.00	73.20	2	291	0.69%
2022/08/02	0	0.00	15	73.45	73.10	-15	303	-4.94%
2022/07/29	1	73.40	0	0.00	73.70	1	325	0.31%
2022/07/27	4	73.30	0	0.00	73.20	4	332	1.20%
2022/07/25	1	72.30	0	0.00	72.10	1	335	0.30%
2022/07/22	0.1	73.40	0	0.00	73.00	0.1	341	0.03%
2022/07/21	0	0.00	3	72.87	73.00	-3	362	-0.83%
2022/07/19	0.2	72.50	5	72.20	72.40	-4.8	379	-1.27%
2022/07/18	5	71.50	0	0.00	71.20	5	380	1.31%
2022/07/15	1.2	69.05	0	0.00	68.70	1.2	380	0.31%
2022/07/14	0.2	67.89	0	0.00	68.10	0.2	384	0.06%
2022/07/12	5	65.80	0	0.00	65.90	5	394	1.27%
2022/07/08	0.4	68.20	1	68.00	68.10	-0.6	412	-0.14%
2022/07/07	0.1	66.40	0	0.00	66.70	0.1	422	0.02%
2022/07/06	15	65.52	0	0.00	65.30	15	431	3.48%
2022/07/04	7.1	66.50	1	66.20	66.30	6.1	482	1.27%
2022/07/01	1.1	68.64	0	0.00	67.10	1.1	505	0.22%
2022/06/30	1.1	71.33	1	70.70	71.30	0.1	586	0.02%
2022/06/29	0	0.00	1	73.60	73.10	-1	646	-0.15%
2022/06/28	0	0.00	4	74.20	74.00	-4	693	-0.58%
2022/06/27	0.1	74.50	0	74.50	74.90	0.1	737	0.01%
2022/06/24	0	0.00	0.1	73.50	73.70	-0.1	773	-0.01%
2022/06/23	0.1	74.10	0	0.00	73.50	0.1	799	0.01%
2022/06/14	0	0.00	2	79.90	80.00	-2	942	-0.21%
2022/06/13	0	0.00	25	79.50	79.60	-25	992	-2.52%
2022/06/10	0	80.20	3	80.20	80.20	-3	1,047	-0.28%
2022/06/08	2	79.95	0	0.00	79.70	2	1,158	0.17%
2022/06/06	1	79.70	8	80.03	79.70	-7	1,431	-0.49%
2022/06/01	0	0.00	7	80.50	80.30	-7	1,452	-0.48%
2022/05/30	0	0.00	10	79.50	79.40	-10	1,454	-0.69%
2022/05/27	1.1	78.04	0	0.00	78.30	1.1	1,452	0.08%
2022/05/26	10	78.00	1	77.90	77.80	9	1,453	0.62%
2022/05/24	1	77.50	0	0.00	77.50	1	1,471	0.07%
2022/05/23	0	0.00	1	79.00	78.60	-1	1,472	-0.07%
2022/05/20	2	78.90	10	79.00	79.10	-8	1,474	-0.54%
2022/05/19	10	78.50	2	77.40	78.80	8	1,473	0.54%
2022/05/18	10.1	79.00	0	0.00	79.00	10.1	1,471	0.68%
2022/05/17	0	76.50	1	76.50	76.80	-1	1,466	-0.07%
2022/05/16	3	75.97	2	76.20	76.10	1	1,463	0.07%
2022/05/13	1.1	75.45	1	75.00	76.60	0.1	1,462	0.01%
2022/05/12	3	75.90	3	75.20	75.00	0	1,474	0.00%
2022/05/11	2	75.60	0	0.00	75.50	2	1,472	0.14%
2022/05/10	8.4	75.32	4.2	75.22	75.40	4.2	1,469	0.28%
2022/05/09	18	78.44	0	0.00	77.50	18	1,463	1.23%
2022/05/06	9	78.09	0	0.00	80.20	9	1,455	0.62%
2022/05/05	2	80.70	1	80.80	80.30	1	1,452	0.07%
2022/05/04	0.4	80.27	0	0.00	80.00	0.4	1,501	0.03%
2022/05/03	1	79.20	1	79.40	79.20	0	1,502	0.00%
2022/04/29	0	0.00	5	80.30	80.30	-5	1,506	-0.33%
2022/04/28	1.1	79.96	0	0.00	80.00	1.1	1,512	0.07%
2022/04/27	1	78.50	1	79.10	80.40	0	1,511	0.00%
2022/04/26	0	0.00	1	83.00	82.30	-1	1,505	-0.07%
2022/04/25	1	84.00	3	84.57	83.80	-2	1,510	-0.13%
2022/04/22	2	87.20	0	0.00	87.10	2	1,525	0.13%
2022/04/21	0.1	87.70	0.3	87.60	87.60	-0.2	1,558	-0.01%
2022/04/20	3	87.50	0	0.00	87.50	3	1,581	0.19%
2022/04/19	3	87.77	0	0.00	87.80	3	1,580	0.19%
2022/04/18	1	87.31	6	87.32	87.60	-5	1,578	-0.32%
2022/04/15	12	87.08	10	87.00	87.30	2	1,574	0.13%
2022/04/14	3	87.87	2	87.90	88.00	1	1,568	0.06%
2022/04/13	15	88.21	33	87.88	88.30	-18	1,563	-1.15%
2022/04/12	5.2	87.16	38	87.30	87.10	-32.8	1,553	-2.11%
2022/04/11	26.2	89.76	0.6	90.53	88.50	25.6	1,545	1.66%
2022/04/08	46.3	92.72	7	92.60	92.00	39.3	1,521	2.58%
2022/04/07	7.5	94.83	5	94.66	94.00	2.5	1,508	0.17%
2022/04/06	47.4	94.87	49	96.46	96.20	-1.7	1,481	-0.11%
2022/04/01	20.1	112.90	14.5	112.79	113.00	5.7	1,391	0.41%
2022/03/31	16.1	112.19	1	113.00	111.50	15.1	1,325	1.14%
2022/03/30	40	112.54	1	112.50	112.50	39	1,280	3.05%
2022/03/29	9	113.44	1	114.00	113.50	8	1,237	0.65%
2022/03/28	3	113.67	8	113.94	114.00	-5	1,207	-0.42%
2022/03/25	2	114.50	3.2	115.02	114.50	-1.2	1,192	-0.10%
2022/03/24	14	115.36	5.2	115.52	115.50	8.8	1,173	0.75%
2022/03/23	1.3	115.04	0	0.00	114.50	1.3	1,160	0.11%
2022/03/22	32.3	113.64	1	113.50	114.50	31.3	1,149	2.72%
2022/03/21	37.5	114.37	83.5	113.50	113.50	-46.1	1,136	-4.05%
2022/03/18	2.2	115.55	0	0.00	115.50	2.2	1,104	0.20%
2022/03/17	4.1	115.99	9	116.22	116.50	-4.9	1,089	-0.45%
2022/03/16	7.5	116.42	65.5	116.41	115.00	-58	1,066	-5.44%
2022/03/15	14	120.36	8	122.00	118.00	6	1,019	0.59%
2022/03/14	3	120.33	2	120.75	121.00	1	967	0.10%
2022/03/11	51	119.95	110.3	119.22	120.00	-59.3	932	-6.36%	大賣/
2022/03/10	99.6	119.55	235.6	119.86	119.50	-136.1	871	-15.60%	大賣/鉅額交易
2022/03/09	0	0.00	11	111.00	111.00	-11	627	-1.75%
2022/03/08	0	101.50	15	100.50	101.00	-15	610	-2.45%
2022/03/07	1	101.50	11	101.55	101.50	-10	616	-1.62%
2022/03/04	0	102.50	0	0.00	102.50	0	641	0.00%
2022/03/02	3	101.00	0	0.00	101.00	3	670	0.45%
2022/02/25	1	100.00	0	0.00	99.60	1	694	0.14%
2022/02/24	3.5	100.14	0	0.00	100.00	3.5	714	0.48%
2022/02/23	0	0.00	1	101.50	102.00	-1	700	-0.14%
2022/02/22	0.1	102.00	0	0.00	101.00	0.1	700	0.01%
2022/02/14	2.3	100.13	1	100.50	100.00	1.3	689	0.19%
2022/02/11	0	0.00	0	103.50	103.00	0	679	0.00%
2022/02/10	0	0.00	1	104.00	103.50	-1	679	-0.15%
2022/02/09	0.4	103.95	1	104.00	103.00	-0.6	688	-0.08%
2022/02/08	1	102.50	2	103.25	103.50	-1	687	-0.15%
2022/02/07	0.5	102.50	0	0.00	102.00	0.5	683	0.07%
2022/01/26	9	101.56	3	101.50	101.50	6	679	0.88%
2022/01/25	0	0.00	5	103.00	103.00	-5	634	-0.79%
2022/01/24	0	0.00	1	101.00	103.50	-1	648	-0.15%
2022/01/21	12	104.88	1	105.00	104.00	11	702	1.57%
2022/01/19	0	0.00	11	107.05	107.50	-11	707	-1.56%
2022/01/18	0	0.00	2	106.50	106.50	-2	702	-0.28%
2022/01/17	0	0.00	1	108.50	108.50	-1	693	-0.15%
2022/01/14	4	107.50	4	107.50	108.00	0	668	0.00%
2022/01/13	15	105.27	18	105.50	105.50	-3	638	-0.47%
2022/01/12	1	103.00	1	102.50	102.50	0	617	0.00%
2022/01/07	0	0.00	1	102.00	101.50	-1	622	-0.16%
2022/01/06	0	0.00	29	102.02	101.50	-29	625	-4.64%
2022/01/05	1	102.00	4.1	101.88	101.50	-3.1	626	-0.50%
2022/01/04	1	101.50	0	0.00	102.50	1	625	0.16%
2022/01/03	0	0.00	1	102.00	102.50	-1	624	-0.16%
2021/12/30	10	102.00	5.2	102.00	102.50	4.9	621	0.78%
2021/12/28	0	0.00	1	100.50	100.50	-1	613	-0.16%
2021/12/27	4	100.50	0	0.00	101.00	4	618	0.65%
2021/12/24	29	99.98	0	0.00	100.50	29	624	4.64%
2021/12/23	39	99.16	0	0.00	99.40	39	621	6.28%
2021/12/22	2	98.75	0	0.00	98.50	2	629	0.32%
2021/12/16	2	99.65	0	0.00	99.40	2	607	0.33%
2021/12/15	0	0.00	6	100.02	99.80	-6	604	-0.99%
2021/12/14	1	100.50	2	100.00	100.00	-1	604	-0.17%
2021/12/13	1	100.00	1	101.00	101.00	0	600	0.00%
2021/12/10	1	99.90	0	0.00	100.00	1	597	0.17%
2021/12/08	1	101.50	0	102.00	101.50	1	596	0.16%
2021/12/07	0	0.00	1	101.50	101.00	-1	598	-0.17%
2021/12/06	2	100.75	42	101.98	100.50	-40	599	-6.67%
2021/12/03	2	99.80	1.1	100.50	100.50	0.9	590	0.15%
2021/12/02	7	101.00	1	99.60	99.60	6	594	1.01%
2021/12/01	1	101.50	0	0.00	101.50	1	600	0.17%
2021/11/30	2	106.25	4.1	105.46	103.00	-2.1	596	-0.35%
2021/11/29	101	100.61	2	100.00	101.50	99	574	17.23%	大買/
2021/11/26	1	101.00	8	100.69	101.00	-7	567	-1.23%
2021/11/25	0	0.00	12	100.21	100.00	-12	552	-2.17%
2021/11/24	3	98.77	0	0.00	99.00	3	541	0.55%
2021/11/23	2.1	97.34	2.1	98.05	98.30	0.1	528	0.01%
2021/11/22	0	0.00	23	94.53	94.90	-23	504	-4.56%
2021/11/19	1	94.80	25	94.55	94.40	-24	509	-4.71%
2021/11/18	0	0.00	0.1	95.11	94.90	-0.1	509	-0.02%
2021/11/17	0	0.00	2.1	95.21	95.40	-2.1	511	-0.40%
2021/11/16	1	95.00	2.1	95.01	95.20	-1.1	519	-0.21%
2021/11/15	30	94.67	0.2	95.00	94.80	29.9	529	5.63%
2021/11/12	18	94.06	0.2	94.18	93.80	17.8	540	3.29%
2021/11/11	3	93.30	3.5	93.52	93.60	-0.5	559	-0.09%
2021/11/10	1	93.10	2	93.70	93.60	-1	581	-0.17%
2021/11/09	0	0.00	0.1	93.82	93.90	-0.1	584	-0.02%
2021/11/08	0	0.00	5	95.22	93.90	-5	587	-0.85%
2021/11/05	1	97.00	0	0.00	96.50	1	585	0.17%
2021/11/04	1	97.50	0	0.00	97.60	1	589	0.17%
2021/11/02	0	0.00	2	98.60	97.70	-2	597	-0.33%
2021/11/01	0.1	98.00	1	99.00	97.80	-0.9	597	-0.16%
2021/10/29	0.1	96.00	0	0.00	96.00	0.1	584	0.02%
2021/10/28	0	0.00	1	96.70	96.50	-1	526	-0.19%
2021/10/27	11	94.83	0	0.00	96.00	11	532	2.07%
2021/10/22	0	0.00	0	95.00	94.70	0	533	0.00%
2021/10/21	0.1	95.30	0	0.00	94.70	0.1	537	0.02%
2021/10/20	1	94.40	1	94.60	94.50	0	538	0.00%
2021/10/19	0	0.00	0	94.10	94.50	0	539	0.00%
2021/10/15	0	0.00	0	91.00	92.00	0	557	0.00%
2021/10/14	0.3	91.00	2	92.30	90.80	-1.7	570	-0.30%
2021/10/13	3	92.37	1	93.20	91.90	2	574	0.35%
2021/10/08	1	94.40	1	94.80	94.20	0	666	0.00%
2021/10/05	0	0.00	2	92.00	92.50	-2	732	-0.27%
2021/10/04	0	0.00	10	92.25	92.00	-10	754	-1.33%
2021/10/01	6	95.30	0	0.00	94.00	6	758	0.79%
2021/09/30	0	0.00	1	96.50	96.60	-1	764	-0.13%
2021/09/29	7	96.10	0	0.00	96.10	7	792	0.88%
2021/09/27	0	0.00	1	97.70	97.50	-1	923	-0.11%
2021/09/24	1	98.20	0	0.00	97.80	1	939	0.11%
2021/09/17	7	95.73	0	0.00	95.00	7	985	0.71%
2021/09/16	0	0.00	0.4	96.06	95.90	-0.4	1,048	-0.04%
2021/09/15	1	96.50	0	0.00	96.00	1	1,179	0.08%
2021/09/14	11.1	98.15	2	97.30	97.70	9.1	1,188	0.77%
2021/09/13	0	0.00	1	96.60	96.90	-1	1,188	-0.08%
2021/09/10	1.2	95.42	1	95.60	95.60	0.2	1,197	0.01%
2021/09/09	0.2	94.00	16	94.14	94.70	-15.9	1,206	-1.31%
2021/09/08	0.1	94.70	12	94.23	93.70	-11.9	1,204	-0.99%
2021/09/07	0	0.00	3	95.40	95.40	-3	1,203	-0.25%
2021/09/06	16.1	97.53	4	96.75	96.00	12.1	1,199	1.01%
2021/09/03	0	0.00	5	96.40	96.00	-5	1,184	-0.42%
2021/09/02	11	97.04	4	96.08	97.00	7	1,177	0.59%
2021/09/01	14	93.01	2	93.85	94.00	12	1,161	1.03%
2021/08/31	1	93.20	0	0.00	93.20	1	1,161	0.09%
2021/08/30	9.1	93.41	0	0.00	93.50	9.1	1,170	0.78%
2021/08/27	4	92.65	1	93.20	93.00	3	1,174	0.26%
2021/08/26	9	92.91	0	0.00	92.60	9	1,176	0.77%
2021/08/25	0	93.00	2	92.25	93.30	-2	1,184	-0.17%
2021/08/24	9.2	91.15	0	0.00	90.80	9.2	1,182	0.78%
2021/08/23	1	91.10	1	90.90	91.00	0	1,187	0.00%
2021/08/20	8.1	90.01	0.4	89.50	89.90	7.7	1,187	0.65%
2021/08/19	13.1	90.69	0	0.00	90.30	13.1	1,213	1.08%
2021/08/18	36	92.76	0	0.00	92.60	36	1,212	2.97%
2021/08/17	1	91.00	5	91.20	95.30	-4	1,209	-0.33%
2021/08/16	13	94.38	1	91.00	91.70	12	1,194	1.00%
2021/08/13	5.5	97.21	5	97.36	97.30	0.5	1,178	0.04%
2021/08/12	54.1	99.75	0	0.00	98.80	54.1	1,178	4.59%
2021/08/11	138	99.31	0	0.00	100.00	138	1,182	11.67%	大買/鉅額交易
2021/08/10	16.6	99.29	6	99.10	99.30	10.6	1,189	0.89%
2021/08/09	1.3	100.19	0	0.00	100.00	1.3	1,204	0.11%
2021/08/06	7	100.29	0	0.00	100.50	7	1,225	0.57%
2021/08/05	25.3	100.71	1	100.50	101.00	24.3	1,244	1.95%
2021/08/04	59.2	101.46	1.2	101.12	101.00	58	1,276	4.54%
2021/08/03	50.4	100.90	3.2	100.38	101.50	47.2	1,295	3.64%
2021/08/02	22	100.48	14	100.06	100.50	8	1,303	0.61%
2021/07/30	0.2	101.50	10	101.50	101.50	-9.8	1,308	-0.75%
2021/07/29	0.3	102.00	1	102.00	102.00	-0.7	1,337	-0.05%
2021/07/28	1.3	100.62	1	101.00	103.00	0.3	1,349	0.02%
2021/07/27	1.2	103.62	0	0.00	102.00	1.2	1,386	0.09%
2021/07/26	0.1	103.50	0	0.00	104.00	0.1	1,408	0.00%
2021/07/23	7.3	103.29	1	103.50	102.50	6.3	1,414	0.45%
2021/07/22	7.2	103.71	0	0.00	103.50	7.2	1,425	0.51%
2021/07/21	9	105.11	9	104.00	102.50	0	1,433	0.00%
2021/07/20	11.2	104.82	0	0.00	104.00	11.2	1,425	0.79%
2021/07/19	8	105.50	13	106.00	106.00	-5	1,423	-0.35%
2021/07/16	7.7	108.53	3.2	107.52	107.50	4.6	1,434	0.32%
2021/07/15	11.2	116.07	12.1	116.67	116.50	-1	1,400	-0.07%
2021/07/14	2.1	114.52	6	114.50	114.50	-4	1,363	-0.29%
2021/07/13	8	115.81	9	116.11	115.50	-1	1,347	-0.07%
2021/07/12	5	117.30	0	0.00	116.00	5	1,325	0.38%
2021/07/09	22.2	116.95	9	116.72	117.00	13.2	1,319	1.00%
2021/07/08	4.1	115.26	0	0.00	115.50	4.1	1,328	0.31%
2021/07/07	5.1	114.72	7	115.21	115.50	-1.9	1,341	-0.14%
2021/07/06	5	115.90	3	116.00	115.50	2	1,361	0.15%
2021/07/05	8	117.69	7	118.86	119.00	1	1,362	0.07%
2021/07/02	12.1	115.36	9.1	115.67	115.50	3.1	1,322	0.23%
2021/07/01	1.1	109.45	2	109.50	110.00	-0.9	1,269	-0.07%
2021/06/30	3	110.00	1	111.50	111.50	2	1,283	0.16%
2021/06/29	6	109.92	0	0.00	109.00	6	1,302	0.46%
2021/06/28	13	111.85	0	0.00	111.50	13	1,298	1.00%
2021/06/25	24	112.73	7	113.07	112.50	17	1,299	1.31%
2021/06/24	6.1	111.85	228	110.09	114.50	-222	1,260	-17.60%	大賣/鉅額交易
2021/06/23	12	104.92	0	0.00	104.50	12	1,151	1.04%
2021/06/22	2	105.50	25	105.84	105.00	-23	1,174	-1.96%
2021/06/21	0	0.00	22	105.95	105.50	-22	1,196	-1.84%
2021/06/18	15.1	107.51	91	106.80	108.00	-75.9	1,259	-6.03%
2021/06/17	0.2	105.50	4	106.00	105.50	-3.8	1,419	-0.27%
2021/06/16	0	0.00	60	105.75	105.00	-60	1,570	-3.82%
2021/06/15	0	0.00	11	106.00	106.00	-11	1,678	-0.66%
2021/06/11	3	105.50	0	0.00	106.00	3	1,785	0.17%
2021/06/10	12	105.29	18	105.14	105.00	-6	1,822	-0.33%
2021/06/09	2	104.50	17	105.00	105.00	-15	1,875	-0.80%
2021/06/08	0	0.00	115	104.76	105.00	-115	2,030	-5.66%	大賣/鉅額交易
2021/06/07	38	104.71	6	104.83	105.00	32	2,057	1.56%
2021/06/04	0	0.00	1	106.50	107.50	-1	2,204	-0.05%
2021/06/03	5	108.50	0	0.00	108.00	5	2,225	0.22%
2021/06/02	3	108.50	2	107.50	107.50	1	2,243	0.04%
2021/06/01	1	109.50	0	0.00	110.50	1	2,246	0.04%
2021/05/31	0	0.00	5	108.50	109.00	-5	2,270	-0.22%
2021/05/27	0.1	109.50	0	109.00	108.00	0.1	2,312	0.00%
2021/05/26	2	110.50	0	0.00	110.50	2	2,316	0.09%
2021/05/25	0	0.00	5	109.00	109.50	-5	2,323	-0.22%
2021/05/24	0	0.00	1	107.50	108.00	-1	2,344	-0.04%
2021/05/21	0	106.00	0	0.00	106.50	0	2,358	0.00%
2021/05/20	1	105.00	0	0.00	104.00	1	2,410	0.04%
2021/05/18	1	102.50	4	105.13	107.00	-3	2,487	-0.12%
2021/05/17	2	99.75	3	102.00	101.50	-1	2,515	-0.04%
2021/05/14	2	107.26	4	107.88	106.00	-2	2,522	-0.08%
2021/05/13	8	100.24	1	105.50	104.00	7	2,536	0.28%
2021/05/12	7	100.50	3	102.83	101.00	4	2,534	0.16%
2021/05/11	1.2	104.63	1	105.50	106.00	0.2	2,505	0.01%
2021/05/07	1	110.00	6	111.42	113.00	-5	2,522	-0.20%
2021/05/06	3.2	109.14	5	110.20	109.00	-1.8	2,553	-0.07%
2021/05/05	0.1	112.50	0	0.00	113.00	0.1	2,531	0.00%
2021/05/04	8.1	107.53	1	109.50	111.50	7.1	2,532	0.28%
2021/05/03	5.2	114.56	1	113.50	113.00	4.2	2,490	0.17%
2021/04/29	0	0.00	1	118.00	118.00	-1	2,468	-0.04%
2021/04/28	2	118.75	2	118.75	119.00	0	2,469	0.00%
2021/04/27	1	120.50	0	0.00	119.00	1	2,474	0.04%
2021/04/26	1	120.00	2	120.50	121.50	-1	2,479	-0.04%
2021/04/23	9	118.72	0	0.00	119.00	9	2,506	0.36%
2021/04/22	22	119.95	0	0.00	119.00	22	2,510	0.88%
2021/04/21	2	119.50	0	0.00	119.50	2	2,498	0.08%
2021/04/20	15.2	121.00	1	121.00	120.50	14.2	2,499	0.57%
2021/04/19	2	120.75	3	121.00	120.50	-1	2,511	-0.04%
2021/04/16	0.2	122.50	1	122.50	121.50	-0.8	2,524	-0.03%
2021/04/15	1	119.50	1	121.00	120.00	0	2,547	0.00%
2021/04/14	16	118.09	10	117.80	121.00	6	2,616	0.23%
2021/04/13	11.1	120.96	2	121.25	120.00	9.1	2,613	0.35%
2021/04/12	18.3	121.24	2	121.75	121.50	16.3	2,599	0.63%
2021/04/09	2.2	126.36	6	125.50	124.00	-3.8	2,588	-0.15%
2021/04/08	0	0.00	8	128.00	127.50	-8	2,561	-0.31%
2021/04/07	3	127.17	4	126.75	126.50	-1	2,539	-0.04%
2021/04/06	5	126.60	4	126.63	126.00	1	2,521	0.04%
2021/04/01	4	125.38	3	125.83	126.00	1	2,492	0.04%
2021/03/31	1.1	122.09	0	0.00	122.50	1.1	2,459	0.04%
2021/03/30	4	122.63	3	122.83	123.50	1	2,444	0.04%
2021/03/29	0	0.00	3	123.33	123.00	-3	2,431	-0.12%
2021/03/25	6	122.25	1	123.50	121.00	5	2,402	0.21%
2021/03/24	8.1	122.82	17	123.79	124.00	-8.9	2,374	-0.37%
2021/03/23	16.2	124.24	12	123.79	122.50	4.2	2,350	0.18%
2021/03/22	15.6	132.40	11	132.41	127.50	4.6	2,282	0.20%
2021/03/19	35.3	130.00	18.1	131.39	132.50	17.2	2,123	0.81%
2021/03/18	19	123.74	29	126.07	127.50	-10	1,976	-0.51%
2021/03/17	7	121.64	12	125.50	121.50	-5	1,878	-0.27%
2021/03/16	1	120.50	7	119.36	119.00	-6	1,784	-0.34%
2021/03/15	4	119.00	0	0.00	120.00	4	1,774	0.23%
2021/03/12	4	119.50	10	119.00	122.00	-6	1,786	-0.34%
2021/03/11	9	112.72	10	113.00	114.00	-1	1,662	-0.06%
2021/03/10	24.1	114.84	14	115.64	112.00	10.1	1,635	0.62%
2021/03/09	73	106.94	11	108.59	110.00	62	1,483	4.18%
2021/03/05	0	0.00	5	105.50	106.00	-5	1,459	-0.34%
2021/03/04	17	106.97	51	107.12	107.50	-34	1,467	-2.32%
2021/03/03	0	0.00	150	104.55	105.00	-150	1,469	-10.21%	大賣/鉅額交易
2021/03/02	13	108.12	21	106.55	106.50	-8	1,459	-0.55%
2021/02/26	40	110.33	66	107.60	109.00	-26	1,478	-1.76%
2021/02/25	50	105.55	5	105.50	108.00	45	1,490	3.02%
2021/02/24	1	106.50	47	105.34	105.50	-46	1,486	-3.09%
2021/02/23	0.1	106.00	31	105.02	106.00	-30.9	1,456	-2.12%
2021/02/22	2	106.75	3	105.67	107.00	-1	1,440	-0.07%
2021/02/19	15	103.83	3	103.00	107.50	12	1,385	0.87%
2021/02/18	7	100.95	2	100.00	102.00	5	1,343	0.37%
2021/02/17	4	96.28	2	96.60	98.10	2	1,300	0.15%
2021/02/05	4	93.63	3	93.20	93.90	1	1,256	0.08%
2021/02/04	94	92.71	8	92.59	93.40	86	1,227	7.01%
2021/02/03	54	90.42	4	90.80	92.00	50	1,193	4.19%
2021/02/02	0	0.00	2	89.40	89.50	-2	1,172	-0.17%
2021/02/01	3	89.50	3	88.90	89.00	0	1,169	0.00%
2021/01/29	8.2	90.63	3	90.20	89.90	5.2	1,160	0.44%
2021/01/28	6	91.45	8	91.19	89.30	-2	1,121	-0.18%
2021/01/27	1	90.00	1	89.90	90.20	0	1,075	0.00%
2021/01/26	3	89.80	5	89.48	89.50	-2	1,063	-0.19%
2021/01/25	0.2	88.50	1	88.40	88.30	-0.8	1,048	-0.08%
2021/01/22	0	0.00	40	88.43	89.00	-40	1,043	-3.83%
2021/01/21	1	88.80	31	89.07	88.90	-30	1,043	-2.88%
2021/01/20	1	88.20	10	90.01	87.90	-9	1,040	-0.86%
2021/01/19	1	90.00	45	89.84	89.90	-44	1,019	-4.32%
2021/01/18	1	89.40	4	89.15	90.10	-3	1,003	-0.30%
2021/01/15	182	87.71	1	87.30	87.00	181	964	18.77%	大買/鉅額交易
2021/01/14	1	88.00	0	0.00	88.00	1	948	0.11%
2021/01/13	1	87.30	0	0.00	88.00	1	941	0.11%
2021/01/12	15	88.00	10	87.90	86.70	5	929	0.54%
2021/01/11	32	89.53	0	89.30	89.00	32	904	3.54%
2021/01/08	1	90.70	12	88.50	88.70	-11	886	-1.24%
2021/01/07	1	89.70	6	89.52	90.20	-5	854	-0.58%
2021/01/06	1	86.30	2	86.95	86.00	-1	778	-0.13%
2021/01/05	0	0.00	2	85.60	85.80	-2	748	-0.27%
2021/01/04	12	85.57	9	85.21	85.90	3	743	0.40%
2020/12/31	2	84.20	0	0.00	84.40	2	722	0.28%
2020/12/30	22	84.21	2	84.20	84.30	20	721	2.77%
2020/12/29	0	0.00	0	84.30	84.20	0	722	0.00%
2020/12/28	0	0.00	1	84.20	84.20	-1	721	-0.14%
2020/12/24	1	83.90	0	0.00	84.50	1	720	0.14%
2020/12/23	2	83.60	1	83.60	83.70	1	723	0.14%
2020/12/22	0	0.00	1.1	83.09	83.00	-1.1	735	-0.15%
2020/12/21	1	84.60	1	84.30	84.30	0	737	0.00%
2020/12/18	0	0.00	1	84.40	84.40	-1	730	-0.14%
2020/12/16	0	0.00	1	84.90	84.90	-1	736	-0.14%
2020/12/15	5	84.72	8	84.70	84.70	-3	733	-0.41%
2020/12/14	6	85.45	0	0.00	85.20	6	725	0.83%
2020/12/11	1.1	84.59	2	84.30	84.80	-0.9	726	-0.12%
2020/12/10	2	85.00	9	85.00	85.00	-7	714	-0.98%
2020/12/09	4.1	85.65	1	85.90	85.70	3.1	702	0.44%
2020/12/08	10	87.07	18	87.37	87.00	-8	677	-1.18%
2020/12/07	1	84.10	1	84.50	84.80	0	617	0.00%
2020/12/04	0	0.00	5	82.40	82.80	-5	589	-0.85%
2020/12/03	0	0.00	1	82.40	82.60	-1	597	-0.17%
2020/12/02	0	0.00	1	83.30	83.30	-1	623	-0.16%
2020/12/01	1	82.80	2	83.25	83.30	-1	629	-0.16%
2020/11/30	3	83.97	19	85.14	83.60	-16	630	-2.54%
2020/11/27	30	84.47	5	84.38	84.70	25	640	3.90%
2020/11/26	4	83.25	16	83.52	83.60	-12	614	-1.95%
2020/11/25	10	83.68	8	83.56	83.50	2	601	0.33%
2020/11/24	3	82.17	8	82.25	83.00	-5	560	-0.89%
2020/11/23	0	0.00	1	80.10	79.90	-1	518	-0.19%
2020/11/20	2	80.00	0	0.00	79.80	2	509	0.39%
2020/11/19	0	0.00	2	79.65	80.00	-2	516	-0.39%
2020/11/18	0	0.00	1	79.70	79.70	-1	521	-0.19%
2020/11/16	1	80.00	1	80.10	80.00	0	559	0.00%
2020/11/12	2	79.80	0	0.00	79.50	2	575	0.35%
2020/11/11	12	79.88	2	79.80	80.00	10	580	1.72%
2020/11/10	3	79.87	1	80.00	79.60	2	589	0.34%
2020/11/09	1	79.80	0	0.00	80.00	1	595	0.17%
2020/11/05	1	79.60	0	0.00	79.60	1	610	0.16%
2020/11/04	1	78.80	2	78.85	79.10	-1	626	-0.16%
2020/11/02	0	0.00	2	78.70	78.90	-2	680	-0.29%
2020/10/30	2	79.45	1	79.10	79.70	1	706	0.14%
2020/10/29	2	79.40	1	79.40	79.20	1	740	0.14%
2020/10/28	2	79.85	0	0.00	79.60	2	782	0.26%
2020/10/27	1	78.80	1	78.60	78.80	0	809	0.00%
2020/10/26	1	79.30	0	79.50	79.20	1	884	0.11%
2020/10/23	2	79.20	1	78.60	78.90	1	972	0.10%
2020/10/22	0	0.00	1	78.60	78.80	-1	989	-0.10%
2020/10/21	3	78.97	2	79.00	78.70	1	1,009	0.10%
2020/10/20	2	79.25	1	79.00	79.20	1	1,039	0.10%
2020/10/16	0	0.00	1	79.00	79.00	-1	1,070	-0.09%
2020/10/15	1	79.90	2	79.50	79.30	-1	1,072	-0.09%
2020/10/14	2	79.90	4	79.50	80.10	-2	1,086	-0.18%
2020/10/12	0	0.00	2	79.60	79.80	-2	1,101	-0.18%
2020/10/08	2	80.35	1	80.30	80.30	1	1,109	0.09%
2020/10/06	0	0.00	11	79.83	79.80	-11	1,120	-0.98%
2020/09/29	2	80.55	3	80.17	79.60	-1	1,166	-0.09%
2020/09/28	1	79.90	3	78.40	80.40	-2	1,183	-0.17%
2020/09/25	72	79.29	1	79.70	78.00	71	1,198	5.92%
2020/09/24	7	79.74	1	79.70	79.80	6	1,195	0.50%
2020/09/23	7	80.59	1	80.10	80.90	6	1,203	0.50%
2020/09/22	1	80.20	1	80.50	80.50	0	1,218	0.00%
2020/09/21	1	81.30	2	81.35	81.10	-1	1,268	-0.08%
2020/09/17	1	82.90	1	82.90	82.90	0	1,340	0.00%
2020/09/16	0	0.00	1	82.50	82.40	-1	1,352	-0.07%
2020/09/15	1	82.40	0	0.00	82.20	1	1,354	0.07%
2020/09/11	0	0.00	2	81.70	81.80	-2	1,371	-0.15%
2020/09/09	9	81.99	9	82.29	82.40	0	1,399	0.00%
2020/09/08	7	82.21	2	82.00	82.00	5	1,410	0.35%
2020/09/07	2	83.90	3	82.83	82.20	-1	1,427	-0.07%
2020/09/04	1	81.50	0	0.00	82.50	1	1,417	0.07%
2020/09/03	10	83.64	1	83.30	83.00	9	1,418	0.63%
2020/09/02	3	82.93	10	82.66	83.00	-7	1,414	-0.49%
2020/08/28	1	80.80	1	80.40	80.70	0	1,436	0.00%
2020/08/27	1	81.00	0	0.00	81.00	1	1,451	0.07%
2020/08/26	0	0.00	1	80.80	80.80	-1	1,465	-0.07%
2020/08/25	1	81.50	0	0.00	80.90	1	1,478	0.07%
2020/08/24	3	80.43	0	0.00	80.60	3	1,490	0.20%
2020/08/21	11	78.97	0	0.00	79.60	11	1,519	0.72%
2020/08/20	0	0.00	2	78.75	78.90	-2	1,535	-0.13%
2020/08/19	0	0.00	1	81.30	80.70	-1	1,572	-0.06%
2020/08/18	3	81.80	0	0.00	81.70	3	1,586	0.19%
2020/08/17	1	82.60	9	82.12	82.40	-8	1,619	-0.49%
2020/08/14	2	82.15	1	82.20	82.40	1	1,713	0.06%
2020/08/13	0	0.00	1	80.40	81.10	-1	1,776	-0.06%
2020/08/12	4	81.15	0	0.00	81.20	4	1,786	0.22%
2020/08/11	6	82.00	3	81.63	81.40	3	1,791	0.17%
2020/08/10	4	83.98	4	83.35	83.00	0	1,793	0.00%
2020/08/07	19	81.94	2	82.15	83.00	17	1,800	0.94%
2020/08/06	17	82.16	12	82.68	82.10	5	1,790	0.28%
2020/08/05	3	84.77	2	84.92	83.50	1	1,777	0.05%
2020/08/04	6	85.15	1	85.50	84.60	5	1,777	0.28%
2020/08/03	19	84.79	7	84.94	84.70	12	1,760	0.68%
2020/07/31	1.1	83.79	3	83.27	83.40	-2	1,743	-0.11%
2020/07/30	7	83.03	5	82.48	83.40	2	1,732	0.12%
2020/07/29	4	80.40	12	80.27	80.50	-8	1,674	-0.48%
2020/07/28	3	76.20	1	75.40	76.20	2	1,595	0.13%
2020/07/27	3	77.97	2	78.60	77.20	1	1,601	0.06%
2020/07/24	8	79.00	2	79.55	78.60	6	1,609	0.37%
2020/07/21	0	0.00	1	76.20	76.30	-1	1,682	-0.06%
2020/07/20	0	0.00	2	75.85	76.00	-2	1,698	-0.12%
2020/07/17	1	77.10	0	0.00	77.00	1	1,708	0.06%
2020/07/16	0	0.00	3	77.37	77.70	-3	1,752	-0.17%
2020/07/15	1	77.20	0	0.00	77.10	1	1,784	0.06%
2020/07/14	1	77.50	19	77.06	77.00	-18	1,823	-0.99%
2020/07/13	2	76.80	0	0.00	77.40	2	1,859	0.11%
2020/07/10	0	0.00	6	76.73	76.70	-6	1,922	-0.31%
2020/07/09	7	77.94	0	0.00	77.70	7	1,933	0.36%
2020/07/07	2	77.10	15	77.51	77.10	-13	1,935	-0.67%
2020/07/06	7	77.47	5	76.94	77.80	2	1,940	0.10%
2020/07/03	0	0.00	2	76.70	76.70	-2	1,941	-0.10%
2020/07/02	8	77.40	1	77.60	77.00	7	1,968	0.36%
2020/07/01	1	77.80	2	77.25	77.80	-1	1,981	-0.05%
2020/06/30	6	76.03	4	76.13	76.20	2	1,972	0.10%
2020/06/29	3	80.63	5	80.48	80.20	-2	1,928	-0.10%
2020/06/24	13	80.77	3	81.27	81.30	10	1,890	0.53%
2020/06/23	2	80.65	2	80.50	80.30	0	1,899	0.00%
2020/06/22	1	80.40	5	80.26	80.50	-4	1,907	-0.21%
2020/06/19	8	80.45	3	80.43	80.10	5	1,944	0.26%
2020/06/18	1	80.20	1	80.40	80.70	0	1,966	0.00%
2020/06/17	0	0.00	1	80.50	80.60	-1	1,976	-0.05%
2020/06/16	1	79.40	11	78.80	79.70	-10	2,030	-0.49%
2020/06/15	1	79.80	9	79.47	78.50	-8	2,087	-0.38%
2020/06/12	7	79.11	2	78.80	79.50	5	2,101	0.24%
2020/06/11	2	81.80	0	0.00	80.80	2	2,103	0.10%
2020/06/10	0	0.00	5	81.90	82.00	-5	2,110	-0.24%
2020/06/09	5	81.90	0	0.00	81.70	5	2,161	0.23%
2020/06/08	16	82.71	1	81.90	81.40	15	2,206	0.68%
2020/06/05	1	83.00	3.1	82.97	82.90	-2.1	2,213	-0.09%
2020/06/04	0	0.00	12	83.18	82.60	-12	2,263	-0.53%
2020/06/03	4	82.70	1	82.70	83.10	3	2,310	0.13%
2020/06/02	4	83.18	1	83.20	82.80	3	2,494	0.12%
2020/06/01	0	0.00	46	83.26	83.30	-46	2,502	-1.84%
2020/05/29	6	81.32	1	82.00	81.90	5	2,498	0.20%
2020/05/28	11	82.15	27	83.47	81.20	-16	2,491	-0.64%
2020/05/27	7	83.57	4	83.90	84.10	3	2,464	0.12%
2020/05/26	7	84.19	44	84.22	83.10	-37	2,452	-1.51%
2020/05/25	2	80.35	2	81.15	82.50	0	2,387	0.00%
2020/05/22	4.1	80.28	12	80.53	80.80	-8	2,366	-0.34%
2020/05/21	11.1	79.62	35	80.45	81.20	-24	2,337	-1.02%
2020/05/20	23	76.84	54	74.81	77.50	-31	2,247	-1.38%
2020/05/19	3	74.00	2	73.90	74.10	1	2,183	0.05%
2020/05/18	5	73.10	11	72.54	73.00	-6	2,167	-0.28%
2020/05/15	5	72.28	0	0.00	72.40	5	2,160	0.23%
2020/05/14	2	72.65	3	73.53	72.60	-1	2,148	-0.05%
2020/05/13	6	74.25	0	0.00	74.60	6	2,130	0.28%
2020/05/12	8	74.15	3	74.20	74.60	5	2,128	0.23%
2020/05/11	4	74.03	12	73.52	74.40	-8	2,130	-0.38%
2020/05/08	0	0.00	16	73.44	72.90	-16	2,119	-0.76%
2020/05/07	2	72.25	3	72.27	72.70	-1	2,149	-0.05%
2020/05/06	3	72.07	9	72.01	71.60	-6	2,138	-0.28%
2020/05/05	1	71.00	1	71.00	70.90	0	2,137	0.00%
2020/05/04	1	70.40	13	70.49	70.30	-12	2,166	-0.55%
2020/04/30	22	71.50	1	71.30	71.30	21	2,191	0.96%
2020/04/29	11	71.26	2	71.05	71.30	9	2,225	0.40%
2020/04/28	28	71.00	5	70.80	70.70	23	2,274	1.01%
2020/04/27	168	70.72	3	70.67	70.60	165	2,351	7.02%	大買/鉅額交易
2020/04/24	17	71.79	23	71.44	70.80	-6	2,614	-0.23%
2020/04/23	7	69.60	5	69.28	69.60	2	2,618	0.08%
2020/04/22	12	68.50	8	68.38	69.40	4	2,599	0.15%
2020/04/21	12	69.28	19	69.55	68.80	-7	2,581	-0.27%
2020/04/20	2	69.15	14	68.81	69.10	-12	2,528	-0.47%
2020/04/17	5	68.16	2	68.80	67.80	3	2,490	0.12%
2020/04/16	3	68.70	4	67.65	68.50	-1	2,442	-0.04%
2020/04/15	26	67.92	4	67.48	67.60	22	2,404	0.91%
2020/04/13	0	0.00	3	65.53	65.50	-3	2,338	-0.13%
2020/04/10	0	0.00	1	65.50	65.70	-1	2,359	-0.04%
2020/04/09	0	0.00	2	65.10	64.90	-2	2,350	-0.09%
2020/04/08	3	65.07	2	64.70	65.20	1	2,327	0.04%
2020/04/07	5	64.88	11	64.86	64.60	-6	2,308	-0.26%
2020/04/06	7	63.89	51	64.01	64.30	-44	2,276	-1.93%
2020/04/01	7	62.86	0	0.00	62.90	7	2,246	0.31%
2020/03/31	16	62.54	15	63.28	62.60	1	2,239	0.04%
2020/03/30	1	61.80	8	62.70	62.60	-7	2,226	-0.31%
2020/03/27	7	63.91	17	63.23	62.90	-10	2,215	-0.45%
2020/03/26	235	62.23	3	62.13	62.80	232	2,174	10.67%	大買/鉅額交易
2020/03/25	19	62.47	4	62.38	61.70	15	2,154	0.70%
2020/03/24	17	62.02	17	62.89	61.70	0	2,111	0.00%
2020/03/23	19	60.52	3	60.50	60.70	16	2,083	0.77%
2020/03/20	9	63.53	18	62.72	62.20	-9	2,068	-0.44%
2020/03/19	15	60.47	19	59.67	59.70	-4	2,006	-0.20%
2020/03/18	3	61.27	12	60.83	60.90	-9	1,933	-0.47%
2020/03/17	2	60.50	3	59.43	60.60	-1	1,911	-0.05%
2020/03/16	3	61.30	4	61.40	60.10	-1	1,888	-0.05%
2020/03/13	6	59.62	2	58.80	61.70	4	1,863	0.21%
2020/03/12	8	62.75	10	63.75	63.00	-2	1,814	-0.11%
2020/03/11	13	67.23	3	67.00	65.80	10	1,821	0.55%
2020/03/10	20	65.82	3	66.27	67.90	17	1,784	0.95%
2020/03/09	9	67.47	10	67.50	66.90	-1	1,730	-0.06%
2020/03/06	34	68.49	24	68.48	68.80	10	1,679	0.60%
2020/03/05	1	65.80	0	0.00	65.80	1	1,506	0.07%
2020/03/02	4	57.90	0	0.00	57.20	4	1,495	0.27%
2020/02/25	1	60.00	0	0.00	59.90	1	1,500	0.07%
2020/02/24	1	60.50	0	0.00	60.40	1	1,503	0.07%
2020/02/20	1	60.00	0	0.00	60.00	1	1,526	0.07%
2020/02/13	12	61.22	0	0.00	60.80	12	1,583	0.76%
2020/02/12	1	61.00	0	0.00	61.40	1	1,611	0.06%
2020/02/10	4	57.85	25	58.64	58.60	-21	1,748	-1.20%
2020/02/07	4	62.38	1	62.70	62.10	3	1,775	0.17%
2020/02/06	12	63.42	2	63.70	63.60	10	1,771	0.56%
2020/02/05	2	62.30	1	62.00	62.00	1	1,767	0.06%
2020/02/04	2	64.65	1	64.70	63.90	1	1,742	0.06%
2020/02/03	6	63.57	8	63.80	64.00	-2	1,785	-0.11%
2020/01/31	9	65.83	4	65.88	66.50	5	1,739	0.29%
2020/01/30	21	66.91	9	65.22	64.00	12	1,680	0.71%
2020/01/20	43	67.90	9	68.31	69.80	34	1,608	2.11%
2020/01/17	10	63.50	16	63.84	65.50	-6	1,322	-0.45%
2020/01/16	0	0.00	1	59.80	59.60	-1	1,247	-0.08%
2020/01/15	0	0.00	2	59.65	59.90	-2	1,258	-0.16%
2020/01/14	0	0.00	1	58.80	58.80	-1	1,273	-0.08%
2020/01/10	0	0.00	2	58.00	58.20	-2	1,322	-0.15%
2020/01/08	3	57.20	0	0.00	57.20	3	1,373	0.22%
2020/01/07	3	57.80	3	57.90	57.60	0	1,448	0.00%
2020/01/06	4	58.90	92	58.23	58.20	-88	1,448	-6.08%
2020/01/03	0	0.00	4	61.60	61.30	-4	1,420	-0.28%
2020/01/02	8	60.95	0	0.00	61.00	8	1,428	0.56%
2019/12/31	1	60.50	2	60.00	60.90	-1	1,462	-0.07%
2019/12/30	2	60.70	0	0.00	60.30	2	1,466	0.14%
2019/12/27	0	0.00	5	61.10	61.10	-5	1,470	-0.34%
2019/12/24	1	61.30	0	0.00	61.00	1	1,521	0.07%
2019/12/23	0	0.00	1	61.10	61.50	-1	1,534	-0.07%
2019/12/19	1	61.30	6	61.20	61.30	-5	1,572	-0.32%
2019/12/18	0	0.00	1	61.10	60.80	-1	1,660	-0.06%
2019/12/17	0	0.00	1	61.00	61.00	-1	1,690	-0.06%
2019/12/16	2	61.10	0	0.00	61.20	2	1,689	0.12%
2019/12/13	0	0.00	2	61.50	61.00	-2	1,696	-0.12%
2019/12/11	2	61.50	2	61.60	62.00	0	1,691	0.00%
2019/12/10	0	0.00	2	61.30	61.20	-2	1,689	-0.12%
2019/12/09	4	60.75	1	60.30	60.70	3	1,690	0.18%
2019/12/06	18	60.47	0.6	60.20	60.20	17.4	1,688	1.03%
2019/12/05	2	63.10	1	63.10	63.00	1	1,669	0.06%
2019/12/02	13	62.41	0	0.00	62.30	13	1,700	0.76%
2019/11/29	0	0.00	1	64.70	64.30	-1	1,676	-0.06%
2019/11/28	1	65.10	2	65.00	65.00	-1	1,669	-0.06%
2019/11/27	1	64.90	10	63.90	65.10	-9	1,658	-0.54%
2019/11/25	6	62.70	0	0.00	63.50	6	1,622	0.37%
2019/11/22	10	63.50	0	0.00	63.30	10	1,604	0.62%
2019/11/21	3	63.00	0	0.00	63.60	3	1,597	0.19%
2019/11/20	2	63.90	2	63.80	63.90	0	1,589	0.00%
2019/11/19	1	65.60	16	65.70	65.00	-15	1,573	-0.95%
2019/11/18	0	0.00	2	64.75	64.90	-2	1,546	-0.13%
2019/11/15	17	64.30	0	0.00	64.50	17	1,534	1.11%
2019/11/12	1	62.80	3	62.97	63.20	-2	1,481	-0.14%
2019/11/11	10	62.34	3	63.47	61.90	7	1,461	0.48%
2019/11/08	1	64.80	3	63.93	64.70	-2	1,422	-0.14%
2019/11/07	6	65.38	12	66.56	64.50	-6	1,378	-0.44%
2019/11/06	1	64.30	6	61.92	63.90	-5	1,247	-0.40%
2019/11/05	0	0.00	11	61.32	61.40	-11	1,168	-0.94%
2019/11/04	1	61.10	5	61.50	61.10	-4	1,157	-0.35%
2019/11/01	11	60.80	3	60.80	61.00	8	1,141	0.70%
2019/10/31	3	61.00	4	60.95	60.40	-1	1,124	-0.09%
2019/10/30	1	58.90	1	59.00	59.10	0	1,057	0.00%
2019/10/29	5	58.16	1	58.10	58.30	4	1,048	0.38%
2019/10/28	0	0.00	1	60.30	59.30	-1	1,030	-0.10%
2019/10/24	1	60.00	1	59.40	59.80	0	997	0.00%
2019/10/23	11	58.67	10	59.40	58.80	1	981	0.10%
2019/10/22	1	58.90	2	59.60	59.40	-1	970	-0.10%
2019/10/21	0	0.00	2	60.20	60.20	-2	948	-0.21%
2019/10/18	5	60.00	9	60.07	60.30	-4	923	-0.43%
2019/10/17	3	59.33	2	59.00	59.50	1	899	0.11%
2019/10/16	15	58.16	7	57.90	58.90	8	873	0.92%
2019/10/15	28	59.17	32	59.09	59.00	-4	847	-0.47%
2019/10/14	0	0.00	2	56.05	55.70	-2	765	-0.26%
2019/10/08	1	55.50	0	0.00	55.00	1	742	0.13%
2019/10/07	0	0.00	2	56.20	56.10	-2	727	-0.28%
2019/09/27	3	53.20	2	52.80	52.60	1	677	0.15%
2019/09/26	4	54.38	1	55.00	54.20	3	680	0.44%
2019/09/25	1	54.50	1	55.00	54.60	0	701	0.00%
2019/09/24	6.2	54.79	1	55.30	54.80	5.2	710	0.73%
2019/09/23	2	54.95	8	54.91	55.50	-6	682	-0.88%
2019/09/20	2	52.55	4	52.58	52.90	-2	594	-0.34%
2019/09/19	1	51.40	5	51.40	51.60	-4	559	-0.72%
2019/09/18	13	51.92	0	0.00	51.60	13	562	2.31%
2019/09/10	3	51.40	1	51.20	51.30	2	544	0.37%
2019/09/09	0	0.00	11.2	51.64	51.20	-11.2	531	-2.11%
2019/09/06	2	49.85	1	50.50	50.10	1	488	0.20%
2019/09/05	4	49.74	0	0.00	49.50	4	470	0.85%
2019/09/04	16	49.03	4	49.85	49.95	12	480	2.49%
2019/08/30	0	0.00	1	48.30	48.25	-1	451	-0.22%
2019/08/27	0	0.00	2	48.00	47.95	-2	456	-0.44%
2019/08/26	11	47.76	0	0.00	47.85	11	461	2.38%
2019/08/20	2	48.08	0	0.00	48.10	2	462	0.43%
2019/08/08	13	47.96	0.4	48.20	48.10	12.6	481	2.61%
2019/08/07	3	47.85	2	47.80	47.80	1	486	0.21%
2019/08/06	2	46.80	0	0.00	47.60	2	497	0.40%
2019/08/05	0	0.00	2	47.15	47.30	-2	501	-0.40%
2019/08/02	2	48.13	1	48.00	48.00	1	505	0.20%
2019/08/01	0	0.00	1	49.50	48.60	-1	510	-0.20%
2019/07/26	0	0.00	1	48.00	48.05	-1	532	-0.19%
2019/07/15	0	0.00	2	48.70	48.90	-2	654	-0.31%
2019/07/09	1	47.35	0	0.00	47.40	1	664	0.15%
2019/07/05	1	48.35	2.1	48.42	48.35	-1.1	666	-0.17%
2019/07/04	1	48.50	4	48.45	48.35	-3	688	-0.44%
2019/07/03	11	48.26	1	47.95	48.10	10	687	1.45%
2019/07/02	0	0.00	20	51.54	51.50	-20	664	-3.01%
2019/06/25	1	50.40	0	0.00	50.30	1	649	0.15%
2019/06/24	1	50.80	1	50.70	50.80	0	645	0.00%
2019/06/21	0	0.00	1	50.50	50.40	-1	644	-0.16%
2019/06/19	1	50.40	0	0.00	50.50	1	656	0.15%
2019/06/18	0	0.00	1	50.50	50.20	-1	663	-0.15%
2019/06/13	1	50.40	1	50.50	50.20	0	686	0.00%
2019/06/12	1	50.40	1	50.80	50.60	0	695	0.00%
2019/06/06	2	48.60	0	0.00	48.95	2	701	0.29%
2019/06/05	0	0.00	1	49.35	49.15	-1	714	-0.14%
2019/06/03	1	49.55	1	49.50	49.35	0	783	0.00%
2019/05/31	2	49.30	4	49.20	49.30	-2	827	-0.24%
2019/05/21	0	0.00	1	47.40	48.00	-1	990	-0.10%
2019/05/16	0	0.00	1	49.15	48.80	-1	1,056	-0.09%
2019/05/15	0	0.00	1	49.30	48.80	-1	1,088	-0.09%
2019/05/14	2	47.20	0	0.00	48.00	2	1,117	0.18%
2019/05/13	0	0.00	4	48.86	48.40	-4	1,169	-0.34%
2019/05/10	0	0.00	4	48.76	48.85	-4	1,212	-0.33%
2019/05/09	2	48.80	0	0.00	48.80	2	1,212	0.16%
2019/05/08	2	49.05	0	0.00	49.25	2	1,207	0.17%
2019/05/07	0	0.00	2	49.43	49.30	-2	1,209	-0.17%
2019/05/06	4	49.25	2	49.15	49.10	2	1,235	0.16%
2019/04/30	1	49.20	10	49.27	49.65	-9	1,243	-0.72%
2019/04/26	7	52.00	0	0.00	51.50	7	1,202	0.58%
2019/04/25	4	52.10	13	52.34	52.50	-9	1,201	-0.75%
2019/04/19	0	0.00	3	51.00	51.20	-3	1,233	-0.24%
2019/04/11	2	51.50	4	51.83	51.50	-2	1,346	-0.15%
2019/04/09	2	51.10	0	0.00	51.20	2	1,329	0.15%
2019/04/03	1	51.20	0	0.00	51.20	1	1,359	0.07%
2019/03/29	0	0.00	1	50.70	50.70	-1	1,360	-0.07%
2019/03/25	2	49.65	0	0.00	49.95	2	1,386	0.14%
2019/03/22	1	50.80	1	50.40	50.90	0	1,395	0.00%
2019/03/21	1	50.20	0	0.00	50.60	1	1,403	0.07%
2019/03/20	2	50.30	0	0.00	50.30	2	1,422	0.14%
2019/03/18	8	51.26	3	51.40	51.00	5	1,504	0.33%
2019/03/15	0	0.00	4	51.30	51.10	-4	1,558	-0.26%
2019/03/14	0	0.00	3	50.70	50.50	-3	1,570	-0.19%
2019/03/13	1	50.40	0	0.00	50.50	1	1,648	0.06%
2019/03/08	5	50.00	0	0.00	50.10	5	1,643	0.30%
2019/03/07	5	50.84	10	50.90	50.60	-5	1,622	-0.31%
2019/03/06	15	51.23	6	51.22	51.00	9	1,583	0.57%
2019/03/05	1	52.60	1	53.00	52.60	0	1,540	0.00%
2019/03/04	1	52.50	1	53.50	53.70	0	1,518	0.00%
2019/02/27	13	52.11	2	52.15	52.10	11	1,486	0.74%
2019/02/26	4	51.58	1	51.40	51.40	3	1,461	0.21%
2019/02/25	6	51.43	1	51.30	51.50	5	1,436	0.35%
2019/02/22	0	50.70	6	50.70	50.70	-6	1,426	-0.42%
2019/02/21	0	0.00	6	51.50	51.30	-6	1,416	-0.42%
2019/02/20	2	51.60	11	51.39	51.10	-9	1,418	-0.63%
2019/02/19	3	50.97	8	51.16	51.00	-5	1,431	-0.35%
2019/02/18	0	0.00	6	50.60	50.70	-6	1,419	-0.42%
2019/02/15	1	52.30	3	50.83	51.00	-2	1,395	-0.14%
2019/02/14	1	52.00	6	51.37	52.00	-5	1,361	-0.37%
2019/02/13	3	50.67	2	50.60	50.40	1	1,329	0.08%
2019/02/12	8	49.87	12	50.00	49.90	-4	1,295	-0.31%
2019/02/11	13	48.49	4	48.78	48.70	9	1,237	0.73%
2019/01/30	2	46.90	0	0.00	46.90	2	1,190	0.17%
2019/01/29	3	47.10	0	0.00	46.90	3	1,189	0.25%
2019/01/25	8	47.82	1	47.05	47.00	7	1,191	0.59%
2019/01/24	5	47.50	0	0.00	47.70	5	1,177	0.42%
2019/01/17	0	0.00	1	46.50	46.30	-1	1,140	-0.09%
2019/01/16	6	46.92	1	46.60	46.60	5	1,135	0.44%
2019/01/15	2	46.48	1	46.25	47.15	1	1,119	0.09%
2019/01/14	13	46.84	9	46.42	46.50	4	1,102	0.36%
2019/01/11	4	47.50	27	46.80	46.80	-23	1,091	-2.11%
2019/01/10	0	0.00	2	46.75	47.30	-2	1,067	-0.19%
2019/01/09	4	46.38	2	47.25	46.95	2	1,047	0.19%
2019/01/08	8	45.48	1	45.75	45.75	7	984	0.71%
2019/01/04	4	44.26	0	0.00	44.40	4	966	0.41%
2019/01/03	3	45.60	6	45.90	45.35	-3	971	-0.31%
2019/01/02	0	0.00	2	45.40	45.30	-2	954	-0.21%
2018/12/28	0	0.00	1	45.20	45.00	-1	955	-0.10%
2018/12/26	2	45.63	4	44.91	44.40	-2	951	-0.21%
2018/12/25	10	44.95	0	0.00	44.80	10	947	1.06%
2018/12/24	1	45.25	0	0.00	45.25	1	947	0.11%
2018/12/22	1	44.10	0	0.00	44.70	1	938	0.11%
2018/12/20	27	44.60	0	0.00	44.20	27	955	2.83%
2018/12/19	0	0.00	2	44.85	44.70	-2	947	-0.21%
2018/12/18	2	44.40	1	44.30	44.95	1	949	0.11%
2018/12/17	4	44.89	1	45.00	44.60	3	938	0.32%
2018/12/14	2	44.30	1	44.10	44.45	1	920	0.11%
2018/12/13	3	44.88	1	44.60	44.60	2	922	0.22%
2018/12/12	6	45.93	11	45.25	44.95	-5	912	-0.55%
2018/12/11	4	44.71	3	44.72	45.15	1	882	0.11%
2018/12/10	22	44.90	7	44.46	44.30	15	895	1.67%
2018/12/07	2	43.70	2	43.80	43.80	0	875	0.00%
2018/12/06	0	0.00	3	44.33	43.20	-3	924	-0.32%
2018/12/03	0	0.00	10	42.90	42.80	-10	1,257	-0.80%
2018/11/30	0	0.00	2	42.05	42.30	-2	1,385	-0.14%
2018/11/20	2	42.18	2	42.05	42.05	0	1,383	0.00%
2018/11/19	1	42.60	0	0.00	42.25	1	1,378	0.07%
2018/11/16	6	41.34	8	41.43	41.80	-2	1,359	-0.15%
2018/11/06	1	40.20	0	0.00	39.20	1	1,343	0.07%
2018/10/31	0	0.00	2	38.10	38.80	-2	1,294	-0.15%
2018/10/25	0	0.00	4	38.55	38.25	-4	1,278	-0.31%
2018/10/12	0	0.00	2	38.50	38.85	-2	1,246	-0.16%
2018/10/11	2	37.80	2	37.13	37.65	0	1,235	0.00%
2018/10/09	2	40.80	1	40.65	40.70	1	1,213	0.08%
2018/10/05	2	41.05	0	0.00	40.40	2	1,197	0.17%
2018/10/04	2	41.80	0	0.00	41.50	2	1,180	0.17%
2018/10/03	4	41.49	2	41.93	41.80	2	1,175	0.17%
2018/10/02	1	44.10	6	43.79	43.70	-5	1,146	-0.44%
2018/09/28	5	43.67	1	43.45	43.45	4	1,133	0.35%
2018/09/27	1	43.85	0	0.00	44.10	1	1,122	0.09%
2018/09/26	1	43.40	0	0.00	43.00	1	1,104	0.09%
2018/09/25	2	43.15	2	43.45	43.50	0	1,111	0.00%
2018/09/21	1	42.60	1	42.60	42.70	0	1,108	0.00%
2018/09/20	0	0.00	1	42.85	42.35	-1	1,109	-0.09%
2018/09/18	1	42.80	0	0.00	42.70	1	1,086	0.09%
2018/09/14	1	46.00	1	46.00	45.00	0	1,035	0.00%
2018/09/12	9	46.24	8	45.88	45.95	1	947	0.11%
2018/09/11	4.7	45.60	10	45.73	46.05	-5.3	876	-0.60%
2018/09/10	3	43.35	0	0.00	42.95	3	740	0.41%
2018/09/07	32	45.77	22	45.68	43.25	10	693	1.44%
2018/09/06	27	44.05	40	43.97	44.30	-13	448	-2.90%
2018/09/05	0	0.00	4	40.20	40.30	-4	307	-1.30%
2018/08/30	2	40.20	0	0.00	40.00	2	304	0.66%
2018/08/29	7	40.54	1	40.60	40.55	6	314	1.91%
2018/08/20	0	0.00	1	40.20	40.45	-1	317	-0.31%
2018/08/07	0	0.00	2	38.90	38.80	-2	280	-0.71%
2018/08/02	0	0.00	6	39.10	38.90	-6	283	-2.12%
2018/08/01	4	39.30	0	0.00	39.25	4	283	1.41%
2018/07/17	0	0.00	1	38.10	38.00	-1	302	-0.33%
2018/07/09	0	0.00	1	37.05	37.05	-1	318	-0.31%
2018/06/25	0	40.50	0	0.00	40.30	0	284	0.00%
2018/06/22	0	40.75	0	0.00	40.55	0	286	0.00%
2018/06/19	2	41.35	0	0.00	41.25	2	288	0.69%
2018/06/12	2	41.85	0	0.00	41.80	2	289	0.69%
2018/06/07	1	42.15	0	0.00	42.15	1	290	0.34%
2018/06/06	2	42.00	0	0.00	42.15	2	291	0.69%
2018/06/01	2	40.30	0	0.00	40.60	2	287	0.70%
2018/05/22	1	39.90	0	0.00	40.20	1	304	0.33%
2018/03/19	4	43.40	0	0.00	43.15	4	657	0.61%
2018/03/14	0	0.00	8	43.76	43.75	-8	662	-1.21%
2018/03/09	3	43.57	0	0.00	43.80	3	676	0.44%
2018/03/02	0	41.80	0	0.00	41.50	0	708	0.00%
2018/02/27	1	42.50	0	0.00	42.40	1	734	0.14%
2018/02/23	0	0.00	1	42.90	42.90	-1	744	-0.13%
2018/02/22	0	0.00	2	42.40	42.45	-2	766	-0.26%
2018/02/21	2	41.75	0	0.00	41.80	2	777	0.26%
2018/02/08	1	41.35	7	41.06	41.45	-6	776	-0.77%
2018/02/07	7	41.69	0	0.00	41.55	7	776	0.90%
2018/02/06	0	0.00	5	43.95	40.40	-5	769	-0.65%
2018/02/05	0	0.00	5	44.88	44.85	-5	743	-0.67%
2018/01/29	0	0.00	1	47.20	46.95	-1	801	-0.12%
2018/01/25	1	48.45	0	0.00	47.70	1	823	0.12%
2018/01/24	4	46.94	3	47.12	47.20	1	850	0.12%
2018/01/22	0	0.00	2	48.20	48.35	-2	922	-0.22%
2018/01/19	5	47.50	0	0.00	47.40	5	926	0.54%
2018/01/18	17	49.07	2	48.20	48.00	15	945	1.59%
2018/01/17	13	48.81	3	47.85	48.50	10	927	1.08%
2018/01/16	2	45.20	2	45.05	45.45	0	863	0.00%
2018/01/15	2	45.00	0	0.00	45.00	2	877	0.23%
2018/01/08	0	0.00	10	45.14	45.10	-10	1,091	-0.92%
2018/01/04	0	0.00	10	45.15	44.80	-10	1,253	-0.80%
2018/01/03	0	0.00	5	45.21	45.15	-5	1,382	-0.36%
2018/01/02	6	45.22	1	45.10	45.10	5	1,554	0.32%